Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11,46 | -0,26 % | CNY 11,58 | CNY 11,68 | CNY 11,33 | 19,80M |
| 2026-09-29 | CNY 11,49 | -0,35 % | CNY 11,46 | CNY 11,60 | CNY 11,39 | 18,04M |
| 2026-09-28 | CNY 11,53 | -6,34 % | CNY 12,25 | CNY 12,31 | CNY 11,41 | 33,38M |
| 2026-09-24 | CNY 12,31 | -0,97 % | CNY 12,40 | CNY 12,72 | CNY 12,30 | 26,91M |
| 2026-09-23 | CNY 12,43 | -1,11 % | CNY 12,65 | CNY 12,70 | CNY 12,40 | 19,75M |
| 2026-09-22 | CNY 12,57 | -1,18 % | CNY 12,89 | CNY 12,90 | CNY 12,50 | 31,39M |
| 2026-09-21 | CNY 12,72 | +0,16 % | CNY 12,71 | CNY 12,93 | CNY 12,53 | 29,03M |
| 2026-09-18 | CNY 12,70 | +4,01 % | CNY 12,38 | CNY 12,76 | CNY 12,32 | 37,00M |
| 2026-09-17 | CNY 12,21 | -1,69 % | CNY 12,30 | CNY 12,57 | CNY 12,06 | 30,78M |
| 2026-09-16 | CNY 12,42 | +2,14 % | CNY 12,11 | CNY 12,59 | CNY 12,08 | 29,31M |
| 2026-09-15 | CNY 12,16 | +0,50 % | CNY 12,00 | CNY 12,33 | CNY 11,96 | 24,43M |
| 2026-09-14 | CNY 12,10 | -0,66 % | CNY 12,00 | CNY 12,29 | CNY 11,87 | 25,08M |
| 2026-09-11 | CNY 12,18 | -0,25 % | CNY 12,10 | CNY 12,40 | CNY 11,79 | 39,56M |
| 2026-09-10 | CNY 12,21 | -1,29 % | CNY 12,18 | CNY 12,44 | CNY 12,10 | 24,14M |
| 2026-09-09 | CNY 12,37 | -0,88 % | CNY 12,50 | CNY 12,68 | CNY 12,23 | 28,16M |
| 2026-09-08 | CNY 12,48 | +0,40 % | CNY 12,63 | CNY 12,82 | CNY 12,41 | 45,81M |
| 2026-09-07 | CNY 12,43 | -0,56 % | CNY 12,60 | CNY 12,76 | CNY 12,26 | 39,63M |
| 2026-09-04 | CNY 12,50 | -3,10 % | CNY 13,05 | CNY 13,12 | CNY 12,38 | 37,90M |
| 2026-09-03 | CNY 12,90 | -1,30 % | CNY 13,22 | CNY 13,28 | CNY 12,72 | 29,73M |
| 2026-09-02 | CNY 13,07 | -1,73 % | CNY 13,08 | CNY 13,36 | CNY 12,84 | 28,02M |
| 2026-09-01 | CNY 13,30 | -3,55 % | CNY 13,76 | CNY 13,76 | CNY 13,19 | 36,93M |
| 2026-08-31 | CNY 13,79 | +5,59 % | CNY 12,87 | CNY 13,96 | CNY 12,68 | 64,94M |
| 2026-08-28 | CNY 13,06 | -1,80 % | CNY 13,22 | CNY 13,57 | CNY 13,05 | 33,47M |
| 2026-08-27 | CNY 13,30 | +5,64 % | CNY 12,75 | CNY 13,48 | CNY 12,75 | 42,16M |
| 2026-08-26 | CNY 12,59 | +0,56 % | CNY 12,57 | CNY 12,71 | CNY 12,31 | 28,23M |
| 2026-08-25 | CNY 12,52 | +1,79 % | CNY 12,02 | CNY 12,62 | CNY 11,95 | 29,88M |
| 2026-08-24 | CNY 12,30 | -5,53 % | CNY 12,90 | CNY 12,92 | CNY 12,02 | 47,64M |
| 2026-08-21 | CNY 13,02 | +1,72 % | CNY 12,75 | CNY 13,30 | CNY 12,66 | 36,71M |
| 2026-08-20 | CNY 12,80 | -5,11 % | CNY 13,50 | CNY 13,57 | CNY 12,65 | 67,26M |
| 2026-08-19 | CNY 13,49 | -8,79 % | CNY 15,60 | CNY 15,75 | CNY 13,40 | 107,53M |
| 2026-08-18 | CNY 14,79 | +0,07 % | CNY 14,65 | CNY 14,97 | CNY 14,55 | 50,23M |
| 2026-08-17 | CNY 14,78 | +2,35 % | CNY 14,56 | CNY 14,81 | CNY 14,26 | 52,06M |
| 2026-08-14 | CNY 14,44 | +5,40 % | CNY 13,86 | CNY 14,58 | CNY 13,76 | 55,85M |
| 2026-08-13 | CNY 13,70 | -1,51 % | CNY 14,20 | CNY 14,45 | CNY 13,69 | 56,85M |
| 2026-08-12 | CNY 13,91 | +2,96 % | CNY 13,51 | CNY 14,02 | CNY 13,35 | 47,35M |
| 2026-08-11 | CNY 13,51 | -8,22 % | CNY 14,11 | CNY 14,32 | CNY 13,48 | 80,36M |
| 2026-08-10 | CNY 14,72 | -0,07 % | CNY 14,59 | CNY 14,76 | CNY 13,97 | 69,38M |
| 2026-08-07 | CNY 14,73 | +3,88 % | CNY 14,50 | CNY 14,86 | CNY 13,96 | 71,69M |
| 2026-08-06 | CNY 14,18 | +3,88 % | CNY 13,48 | CNY 14,48 | CNY 13,35 | 67,36M |
| 2026-08-05 | CNY 13,65 | +4,20 % | CNY 13,15 | CNY 13,98 | CNY 13,09 | 56,44M |
| 2026-08-04 | CNY 13,10 | +6,59 % | CNY 12,64 | CNY 13,27 | CNY 12,28 | 58,56M |
| 2026-08-03 | CNY 12,29 | +3,80 % | CNY 11,95 | CNY 12,62 | CNY 11,62 | 54,38M |
| 2026-07-31 | CNY 11,84 | +3,14 % | CNY 12,15 | CNY 12,45 | CNY 11,84 | 57,85M |
| 2026-07-30 | CNY 11,48 | -5,98 % | CNY 12,22 | CNY 12,33 | CNY 11,31 | 47,85M |
| 2026-07-29 | CNY 12,21 | +2,09 % | CNY 12,10 | CNY 12,36 | CNY 11,61 | 51,13M |
| 2026-07-28 | CNY 11,96 | -5,97 % | CNY 12,47 | CNY 12,74 | CNY 11,85 | 42,83M |
| 2026-07-27 | CNY 12,72 | +3,16 % | CNY 12,31 | CNY 12,80 | CNY 12,20 | 45,24M |
| 2026-07-24 | CNY 12,33 | -6,02 % | CNY 12,86 | CNY 13,07 | CNY 12,30 | 41,44M |
| 2026-07-23 | CNY 13,12 | +1,71 % | CNY 12,96 | CNY 13,38 | CNY 12,80 | 49,17M |
| 2026-07-22 | CNY 12,90 | -3,15 % | CNY 13,05 | CNY 13,45 | CNY 12,80 | 61,07M |
| 2026-07-21 | CNY 13,32 | +8,65 % | CNY 12,36 | CNY 13,50 | CNY 11,22 | 83,27M |
| 2026-07-20 | CNY 12,26 | -6,91 % | CNY 13,55 | CNY 13,74 | CNY 11,85 | 82,89M |
| 2026-07-17 | CNY 13,17 | -12,67 % | CNY 14,90 | CNY 14,90 | CNY 12,92 | 90,19M |
| 2026-07-16 | CNY 15,08 | -7,37 % | CNY 16,00 | CNY 16,60 | CNY 14,93 | 71,08M |
| 2026-07-15 | CNY 16,28 | -1,75 % | CNY 16,45 | CNY 17,39 | CNY 16,18 | 63,93M |
| 2026-07-14 | CNY 16,57 | -10,91 % | CNY 17,98 | CNY 17,98 | CNY 15,94 | 109,22M |
| 2026-07-13 | CNY 18,60 | -16,52 % | CNY 21,70 | CNY 21,70 | CNY 18,19 | 141,11M |
| 2026-07-10 | CNY 22,28 | +8,05 % | CNY 20,51 | CNY 24,44 | CNY 20,10 | 195,67M |
| 2026-07-09 | CNY 20,62 | +14,11 % | CNY 18,19 | CNY 20,79 | CNY 18,07 | 87,31M |
| 2026-07-08 | CNY 18,07 | -8,92 % | CNY 19,58 | CNY 20,05 | CNY 18,07 | 75,05M |
| 2026-07-07 | CNY 19,84 | +0,86 % | CNY 19,60 | CNY 20,88 | CNY 19,25 | 76,36M |
| 2026-07-06 | CNY 19,67 | -7,00 % | CNY 21,69 | CNY 22,15 | CNY 19,58 | 91,85M |
| 2026-07-03 | CNY 21,15 | +10,85 % | CNY 19,05 | CNY 21,58 | CNY 18,94 | 108,02M |
| 2026-07-02 | CNY 19,08 | -6,52 % | CNY 20,05 | CNY 20,49 | CNY 19,01 | 75,78M |
| 2026-07-01 | CNY 20,41 | +2,87 % | CNY 19,55 | CNY 20,86 | CNY 19,43 | 89,75M |
| 2026-06-30 | CNY 19,84 | +4,92 % | CNY 19,26 | CNY 19,97 | CNY 19,03 | 81,33M |
| 2026-06-29 | CNY 18,91 | -3,08 % | CNY 19,30 | CNY 20,03 | CNY 18,76 | 93,68M |
| 2026-06-26 | CNY 19,51 | +7,61 % | CNY 17,85 | CNY 20,10 | CNY 17,62 | 120,59M |
| 2026-06-25 | CNY 18,13 | +2,37 % | CNY 17,70 | CNY 18,88 | CNY 17,41 | 84,12M |
| 2026-06-24 | CNY 17,71 | +4,73 % | CNY 16,80 | CNY 17,99 | CNY 16,50 | 74,60M |
| 2026-06-23 | CNY 16,91 | -3,98 % | CNY 17,30 | CNY 17,48 | CNY 16,81 | 56,14M |
| 2026-06-22 | CNY 17,61 | -0,62 % | CNY 17,60 | CNY 17,83 | CNY 16,82 | 85,24M |
| 2026-06-18 | CNY 17,72 | +2,01 % | CNY 17,35 | CNY 18,63 | CNY 16,96 | 110,04M |
| 2026-06-17 | CNY 17,37 | +13,31 % | CNY 15,35 | CNY 17,45 | CNY 15,13 | 125,15M |
| 2026-06-16 | CNY 15,33 | -1,16 % | CNY 15,78 | CNY 15,97 | CNY 15,24 | 67,23M |
| 2026-06-15 | CNY 15,51 | -2,27 % | CNY 15,51 | CNY 15,77 | CNY 14,98 | 72,28M |
| 2026-06-12 | CNY 15,87 | +0,76 % | CNY 16,08 | CNY 17,09 | CNY 15,79 | 76,93M |
| 2026-06-11 | CNY 15,75 | +0,32 % | CNY 15,39 | CNY 16,07 | CNY 15,30 | 44,61M |
| 2026-06-10 | CNY 15,70 | -3,09 % | CNY 16,02 | CNY 16,80 | CNY 15,51 | 52,41M |
| 2026-06-09 | CNY 16,20 | +3,05 % | CNY 15,97 | CNY 16,36 | CNY 15,51 | 59,99M |
| 2026-06-08 | CNY 15,72 | -7,42 % | CNY 16,33 | CNY 17,14 | CNY 15,63 | 82,85M |
| 2026-06-05 | CNY 16,98 | +6,59 % | CNY 16,30 | CNY 18,17 | CNY 15,97 | 112,56M |
| 2026-06-04 | CNY 15,93 | -2,27 % | CNY 16,07 | CNY 16,38 | CNY 15,71 | 46,00M |
| 2026-06-03 | CNY 16,30 | +3,69 % | CNY 15,72 | CNY 16,77 | CNY 15,61 | 65,48M |
| 2026-06-02 | CNY 15,72 | +2,95 % | CNY 15,50 | CNY 15,99 | CNY 14,91 | 61,53M |
| 2026-06-01 | CNY 15,27 | -5,39 % | CNY 15,98 | CNY 16,09 | CNY 15,23 | 73,43M |
| 2026-05-29 | CNY 16,14 | -9,63 % | CNY 17,35 | CNY 17,44 | CNY 15,70 | 110,28M |
| 2026-05-28 | CNY 17,86 | +2,12 % | CNY 17,60 | CNY 18,18 | CNY 17,10 | 61,58M |
| 2026-05-27 | CNY 17,49 | -2,29 % | CNY 18,22 | CNY 18,23 | CNY 17,26 | 55,79M |
| 2026-05-26 | CNY 17,90 | -4,23 % | CNY 18,55 | CNY 18,56 | CNY 17,60 | 68,54M |